ETR:FAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	10.19	10.19	10.19	10.19	-	-2.02%	-
May 8, 2026	10.25	10.40	10.25	10.40	10.40	-1.28%	1,073
May 7, 2026	10.60	10.60	10.51	10.53	10.53	0.24%	32
May 6, 2026	10.41	10.60	10.41	10.51	10.51	6.58%	1,174
May 5, 2026	9.98	9.98	9.86	9.86	9.86	0.78%	1,310
May 4, 2026	9.94	10.13	9.78	9.78	9.78	0.39%	443
Apr 30, 2026	9.74	9.74	9.74	9.74	9.74	-0.16%	23
Apr 29, 2026	9.78	9.80	9.73	9.76	9.76	-0.06%	630
Apr 28, 2026	10.16	10.16	9.76	9.76	9.76	-3.76%	487
Apr 27, 2026	10.00	10.23	9.90	10.15	10.15	-0.78%	2,358
Apr 24, 2026	10.13	10.29	10.08	10.23	10.23	1.04%	1,900
Apr 22, 2026	10.41	10.41	10.12	10.12	10.12	-2.36%	54
Apr 21, 2026	10.49	10.49	10.34	10.37	10.37	-2.31%	888
Apr 20, 2026	10.67	10.67	10.57	10.61	10.61	-2.48%	85
Apr 17, 2026	10.64	10.88	10.64	10.88	10.88	6.15%	459
Apr 16, 2026	10.25	10.25	10.21	10.25	10.25	-1.25%	180
Apr 15, 2026	10.50	10.50	10.38	10.38	10.38	-0.62%	49
Apr 14, 2026	10.45	10.49	10.45	10.45	10.45	2.91%	375
Apr 13, 2026	10.22	10.22	10.10	10.15	10.15	-3.43%	466
Apr 10, 2026	10.35	10.56	10.35	10.51	10.51	3.55%	317
Apr 9, 2026	10.26	10.26	10.15	10.15	10.15	-2.54%	3,464
Apr 8, 2026	10.51	10.51	10.42	10.42	10.42	7.57%	422
Apr 7, 2026	9.82	9.84	9.68	9.68	9.68	-2.99%	130
Apr 2, 2026	9.97	10.04	9.96	9.98	9.98	3.25%	131
Mar 31, 2026	9.71	9.71	9.67	9.67	9.67	2.09%	442
Mar 30, 2026	9.53	9.54	9.39	9.47	9.47	-3.39%	1,138
Mar 27, 2026	9.51	9.80	9.51	9.80	9.80	2.15%	38
Mar 26, 2026	9.59	9.59	9.59	9.59	9.59	-1.64%	52
Mar 25, 2026	9.79	9.82	9.73	9.75	9.75	2.50%	1,217
Mar 24, 2026	9.48	9.52	9.30	9.52	9.52	-0.54%	1,657
Mar 23, 2026	9.53	9.59	9.52	9.57	9.57	6.69%	75
Mar 20, 2026	9.21	9.21	8.97	8.97	8.97	-1.95%	2,099
Mar 19, 2026	9.23	9.26	9.15	9.15	9.15	-4.93%	184
Mar 18, 2026	9.89	9.94	9.61	9.62	9.62	-1.17%	455
Mar 17, 2026	9.78	9.78	9.73	9.73	9.73	-0.18%	38
Mar 16, 2026	9.82	9.82	9.75	9.75	9.75	0.91%	733
Mar 13, 2026	9.84	9.84	9.66	9.66	9.66	-2.84%	1,199
Mar 12, 2026	10.08	10.08	9.84	9.95	9.95	-2.25%	217
Mar 11, 2026	10.27	10.30	10.18	10.18	10.18	-1.74%	1,926
Mar 10, 2026	10.23	10.36	10.23	10.36	10.36	8.47%	1,330
Mar 9, 2026	9.91	9.91	9.50	9.55	9.55	-7.90%	8,899
Mar 6, 2026	10.56	10.56	10.19	10.37	10.37	-2.77%	314
Mar 5, 2026	10.95	10.95	10.66	10.66	10.66	-2.20%	680
Mar 4, 2026	10.75	11.02	10.74	10.90	10.90	1.92%	2,908
Mar 3, 2026	10.72	10.80	10.57	10.70	10.70	-7.12%	4,637
Mar 2, 2026	11.52	11.64	11.41	11.52	11.52	-4.24%	2,835
Feb 27, 2026	12.26	12.26	11.78	12.03	12.03	-3.88%	6,147
Feb 26, 2026	12.91	13.11	12.51	12.51	12.51	-4.76%	1,617
Feb 25, 2026	12.94	13.52	12.94	13.14	13.14	-1.17%	1,206
Feb 24, 2026	12.97	13.47	12.84	13.29	13.29	5.06%	3,132